8.04
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.24 | 8.03 | 8.03 | 8.38 | 8.01 | 16.6M |
| December 03, 2025 | 8.37 | 8.26 | 8.26 | 8.39 | 8.2 | 14.63M |
| December 02, 2025 | 8.58 | 8.4 | 8.4 | 8.7 | 8.29 | 21.96M |
| December 01, 2025 | 8.55 | 8.68 | 8.68 | 8.75 | 8.5 | 32.35M |
| November 28, 2025 | 8.24 | 8.33 | 8.33 | 8.35 | 8.09 | 29.59M |
| November 27, 2025 | 8 | 7.97 | 7.97 | 8.03 | 7.85 | 15.87M |
| November 26, 2025 | 8.02 | 8.05 | 8.05 | 8.38 | 8 | 23.3M |
| November 25, 2025 | 8.08 | 8.08 | 8.08 | 8.19 | 7.97 | 14.18M |
| November 24, 2025 | 8.1 | 8.08 | 8.08 | 8.32 | 7.83 | 20.39M |
| November 21, 2025 | 8.6 | 7.96 | 7.96 | 8.67 | 7.95 | 27.71M |
| November 20, 2025 | 8.84 | 8.68 | 8.68 | 8.86 | 8.61 | 25.29M |
| November 19, 2025 | 8.93 | 8.88 | 8.88 | 9.12 | 8.7 | 35.8M |
| November 18, 2025 | 9.03 | 8.86 | 8.86 | 9.2 | 8.81 | 34.67M |
| November 17, 2025 | 8.89 | 9.11 | 9.11 | 9.27 | 8.87 | 41.61M |
| November 14, 2025 | 8.34 | 9.1 | 9.1 | 9.27 | 8.34 | 60.93M |
| November 13, 2025 | 8.92 | 8.77 | 8.77 | 8.92 | 8.45 | 64.16M |
| November 12, 2025 | 8.58 | 9.01 | 9.01 | 9.01 | 8.57 | 29.1M |
| November 11, 2025 | 8.21 | 8.19 | 8.19 | 8.27 | 8.11 | 16.26M |
| November 10, 2025 | 8.27 | 8.15 | 8.15 | 8.33 | 8.11 | 21.25M |
| November 07, 2025 | 8.34 | 8.33 | 8.33 | 8.56 | 8.28 | 25.65M |
| November 06, 2025 | 8.36 | 8.29 | 8.29 | 8.38 | 8.17 | 15.53M |
| November 05, 2025 | 8.15 | 8.38 | 8.38 | 8.42 | 8.14 | 22.63M |
| November 04, 2025 | 8.24 | 8.22 | 8.22 | 8.3 | 8.16 | 15.14M |
| November 03, 2025 | 8.17 | 8.31 | 8.31 | 8.36 | 8.17 | 24.41M |
| October 31, 2025 | 8 | 8.14 | 8.14 | 8.23 | 7.99 | 16.04M |
| October 30, 2025 | 8.25 | 8.05 | 8.05 | 8.26 | 8.05 | 20.39M |
| October 29, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.02 | 27.17M |
| October 28, 2025 | 8.21 | 8.18 | 8.18 | 8.3 | 8.1 | 24.87M |
| October 27, 2025 | 8.3 | 8.29 | 8.29 | 8.32 | 8.09 | 39.4M |
| October 24, 2025 | 8.9 | 8.38 | 8.38 | 9.23 | 8.34 | 60.75M |
| October 23, 2025 | 9.44 | 9.06 | 9.06 | 9.45 | 8.87 | 75.17M |
| October 22, 2025 | 9.14 | 9.86 | 9.86 | 9.86 | 9.02 | 92.05M |
| October 21, 2025 | 8.69 | 8.96 | 8.96 | 9.11 | 8.6 | 67.06M |
| October 20, 2025 | 8.25 | 8.58 | 8.58 | 8.68 | 8.2 | 55.09M |
| October 17, 2025 | 8.03 | 8.42 | 8.42 | 8.63 | 8 | 55.79M |
| October 16, 2025 | 8.24 | 8.07 | 8.07 | 8.34 | 7.98 | 18.95M |
| October 15, 2025 | 8.36 | 8.24 | 8.24 | 8.43 | 8.16 | 24.81M |
| October 14, 2025 | 8.34 | 8.37 | 8.37 | 8.45 | 8.16 | 35.03M |
| October 13, 2025 | 7.83 | 8.19 | 8.19 | 8.27 | 7.78 | 25.2M |
| October 10, 2025 | 8.25 | 8.32 | 8.32 | 8.5 | 8.19 | 36.48M |
| October 09, 2025 | 8.01 | 8.38 | 8.38 | 8.38 | 7.98 | 42.19M |
| September 30, 2025 | 7.97 | 8.19 | 8.19 | 8.28 | 7.87 | 36.65M |
| September 29, 2025 | 7.89 | 8.12 | 8.12 | 8.22 | 7.89 | 44.52M |
| September 26, 2025 | 8.02 | 8.06 | 8.06 | 8.26 | 7.82 | 53M |
| September 25, 2025 | 7.87 | 7.77 | 7.77 | 7.97 | 7.73 | 42.13M |
| September 24, 2025 | 7.71 | 8.12 | 8.12 | 8.12 | 7.7 | 26.81M |
| September 23, 2025 | 7.5 | 7.38 | 7.38 | 7.53 | 7.19 | 16.97M |
| September 22, 2025 | 7.6 | 7.54 | 7.54 | 7.6 | 7.4 | 14.13M |
| September 19, 2025 | 8.17 | 7.63 | 7.63 | 8.17 | 7.48 | 16.41M |
| September 18, 2025 | 7.81 | 7.58 | 7.58 | 7.83 | 7.5 | 33.57M |
| September 17, 2025 | 8.04 | 7.95 | 7.95 | 8.22 | 7.93 | 35.7M |
| September 16, 2025 | 8.06 | 7.92 | 7.92 | 8.08 | 7.83 | 32M |
| September 15, 2025 | 8.21 | 8.12 | 8.12 | 8.45 | 7.91 | 45.58M |
| September 12, 2025 | 8.17 | 7.96 | 7.96 | 8.18 | 7.91 | 42.58M |
| September 11, 2025 | 8.4 | 8.18 | 8.18 | 8.87 | 8.16 | 75M |
| September 10, 2025 | 8 | 8.46 | 8.46 | 8.46 | 7.82 | 48.23M |
| September 09, 2025 | 7.7 | 7.69 | 7.69 | 7.84 | 7.61 | 16.76M |
| September 08, 2025 | 7.57 | 7.77 | 7.77 | 7.82 | 7.5 | 20.17M |
| September 05, 2025 | 7.45 | 7.57 | 7.57 | 7.59 | 7.35 | 14.64M |
| September 04, 2025 | 7.39 | 7.41 | 7.41 | 7.63 | 7.23 | 20.37M |